CHAPTERS

CHG1
🏛️ Deutschland →
38.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 39.20 40.00 38.50 38.50 0.0M
2025-09-25 40.00 40.20 39.10 39.10 0.0M
2025-09-24 39.00 40.60 39.00 39.50 0.0M
2025-09-23 40.50 40.90 36.60 38.40 0.1M
2025-09-22 39.50 40.60 39.20 40.20 0.0M
2025-09-19 38.10 38.90 37.60 37.60 0.0M
2025-09-18 37.80 38.70 37.70 38.40 0.0M
2025-09-17 37.60 38.30 37.00 37.60 0.0M
2025-09-16 38.20 38.70 37.50 37.50 0.0M
2025-09-15 36.00 37.80 35.80 37.40 0.0M
2025-09-12 34.30 36.70 34.30 35.30 0.0M
2025-09-11 35.90 36.80 34.10 34.30 0.1M
2025-09-10 37.90 38.50 35.80 35.90 0.0M
2025-09-09 38.10 39.60 37.00 37.70 0.0M
2025-09-08 37.70 37.80 36.50 37.20 0.0M
2025-09-05 37.50 38.20 37.00 37.50 0.0M
2025-09-04 37.10 37.90 37.00 37.20 0.0M
2025-09-03 38.10 38.50 36.90 37.00 0.0M
2025-09-02 39.00 39.00 36.50 37.60 0.0M
2025-09-01 40.00 40.10 38.60 39.20 0.0M
2025-08-29 39.90 40.70 39.00 39.40 0.0M
2025-08-28 39.20 40.00 39.20 39.50 0.0M
2025-08-27 40.30 40.40 38.50 38.70 0.0M
2025-08-26 40.50 40.50 39.90 40.00 0.0M
2025-08-25 40.40 41.10 40.20 40.30 0.0M
2025-08-22 42.10 42.10 40.70 41.00 0.0M
2025-08-21 41.10 41.90 41.00 41.20 0.0M
2025-08-20 41.00 41.70 40.90 41.50 0.0M
2025-08-19 41.80 42.30 41.10 41.10 0.0M
2025-08-18 41.70 43.20 41.20 42.00 0.0M
2025-08-15 40.90 42.00 40.60 41.30 0.0M
2025-08-14 40.50 41.50 40.00 40.60 0.0M
2025-08-13 41.20 41.30 40.30 40.90 0.0M
2025-08-12 41.90 41.90 41.00 41.20 0.0M
2025-08-11 42.20 42.80 40.20 41.90 0.0M
2025-08-08 42.90 42.90 41.60 41.80 0.0M
2025-08-07 43.00 43.00 42.30 43.00 0.0M
2025-08-06 43.40 43.40 42.00 43.00 0.0M
2025-08-05 43.80 44.00 42.70 43.20 0.0M
2025-08-04 44.00 44.00 42.50 43.60 0.0M
2025-08-01 44.30 44.30 43.00 43.90 0.0M
2025-07-31 44.50 44.50 43.50 44.00 0.0M
2025-07-30 44.00 44.80 43.30 44.20 0.0M
2025-07-29 45.30 45.30 43.70 43.70 0.0M
2025-07-28 43.30 46.00 43.10 45.30 0.0M
2025-07-25 43.20 43.40 42.50 43.00 0.0M
2025-07-24 43.10 43.20 42.30 43.10 0.0M
2025-07-23 44.20 44.80 42.30 43.00 0.1M
2025-07-22 44.00 44.00 43.00 43.90 0.0M
2025-07-21 43.70 44.40 43.30 43.90 0.0M
2025-07-18 44.90 44.90 43.50 43.60 0.0M
2025-07-17 45.00 45.50 44.20 45.00 0.0M
2025-07-16 46.10 46.10 43.40 45.50 0.0M
2025-07-15 46.00 47.00 45.90 46.00 0.0M
2025-07-14 46.00 46.00 45.90 46.00 0.0M
2025-07-11 46.00 46.00 45.60 46.00 0.0M
2025-07-10 48.00 48.00 45.60 46.00 0.0M
2025-07-09 48.70 49.30 47.10 47.10 0.0M
2025-07-08 46.20 49.50 46.20 48.50 0.0M
2025-07-07 44.50 46.80 44.50 46.20 0.0M
2025-07-04 43.40 43.90 43.10 43.90 0.0M
2025-07-03 39.10 43.50 38.90 43.30 0.1M
2025-07-02 41.60 41.60 38.80 39.00 0.0M
2025-07-01 42.00 42.00 41.90 42.00 0.0M
2025-06-30 42.00 42.00 40.10 42.00 0.0M
2025-06-27 41.90 42.10 41.70 42.00 0.0M
2025-06-26 42.90 42.90 41.90 42.00 0.0M
2025-06-25 43.00 43.00 42.50 42.90 0.0M
2025-06-24 43.00 43.10 42.80 42.90 0.0M
2025-06-23 42.90 42.90 42.30 42.90 0.0M
2025-06-20 43.00 43.00 42.30 42.40 0.0M
2025-06-19 42.00 43.00 41.70 43.00 0.0M
2025-06-18 42.90 43.10 41.90 42.30 0.0M
2025-06-17 43.00 43.00 42.60 42.90 0.0M
2025-06-16 43.00 43.00 42.20 42.80 0.0M
2025-06-13 43.00 43.00 42.30 43.00 0.0M
2025-06-12 42.90 42.90 41.80 42.80 0.0M
2025-06-11 43.80 43.90 42.00 42.00 0.0M
2025-06-10 43.10 43.30 41.00 43.00 0.0M
2025-06-09 43.10 43.20 42.90 43.10 0.0M
2025-06-06 43.50 43.50 42.50 43.10 0.0M
2025-06-05 43.00 43.40 43.00 43.20 0.0M
2025-06-04 43.80 43.80 43.00 43.00 0.0M
2025-06-03 43.50 43.50 42.50 42.50 0.0M
2025-06-02 43.00 43.20 42.30 43.00 0.0M
2025-05-30 43.70 43.80 43.40 43.40 0.0M
2025-05-29 43.80 43.80 43.70 43.70 0.0M
2025-05-28 44.00 44.00 43.60 43.80 0.0M
2025-05-27 43.00 44.00 42.50 44.00 0.0M
2025-05-26 42.10 44.10 41.50 43.00 0.0M
2025-05-23 42.60 42.70 39.20 40.60 0.0M
2025-05-22 38.00 43.50 37.80 43.50 0.0M
2025-05-21 37.90 38.00 37.90 38.00 0.0M
2025-05-20 38.00 38.00 37.90 38.00 0.0M
2025-05-19 37.40 38.00 37.40 38.00 0.0M
2025-05-16 37.20 37.90 37.20 37.50 0.0M
2025-05-15 37.90 37.90 37.00 37.40 0.0M
2025-05-14 38.00 38.00 37.30 37.70 0.0M
2025-05-13 35.90 38.00 35.90 38.00 0.0M
2025-05-12 35.60 36.00 35.50 35.80 0.0M
2025-05-09 35.00 35.60 34.90 35.50 0.0M
2025-05-08 33.90 35.00 33.90 35.00 0.0M
2025-05-07 33.90 34.00 33.70 33.90 0.0M
2025-05-06 34.00 34.00 33.50 34.00 0.0M
2025-05-05 32.00 34.50 31.90 34.20 0.1M
2025-05-02 32.00 32.40 31.80 32.00 0.1M
2025-04-30 32.00 32.00 31.90 32.00 0.0M
2025-04-29 34.00 34.60 31.70 32.00 0.0M
2025-04-28 34.60 34.60 33.60 33.80 0.0M
2025-04-25 35.00 35.00 34.20 34.40 0.0M
2025-04-24 34.60 34.60 34.40 34.60 0.0M
2025-04-23 34.90 35.00 34.30 35.00 0.0M
2025-04-22 33.00 35.00 32.90 35.00 0.0M
2025-04-17 32.70 33.30 32.30 33.00 0.0M
2025-04-16 32.60 32.90 32.60 32.90 0.0M
2025-04-15 32.90 33.00 32.60 32.80 0.0M
2025-04-14 32.50 34.60 32.50 32.80 0.0M
2025-04-11 32.00 32.50 31.20 32.20 0.0M
2025-04-10 32.00 32.10 31.40 31.90 0.0M
2025-04-09 31.50 31.50 30.90 31.10 0.0M
2025-04-08 31.30 32.00 31.10 32.00 0.0M
2025-04-07 32.10 33.50 29.40 33.50 0.0M
2025-04-04 33.60 34.00 31.40 32.80 0.0M
2025-04-03 32.20 35.00 32.00 33.20 0.0M
2025-04-02 34.80 35.00 34.60 34.60 0.0M
2025-04-01 34.80 35.00 34.00 34.20 0.1M
2025-03-31 34.60 34.60 33.60 34.00 0.0M
2025-03-28 33.40 35.00 32.60 34.20 0.0M
2025-03-27 33.00 33.20 32.40 33.00 0.0M
2025-03-26 32.40 33.40 32.40 33.00 0.0M
2025-03-25 31.80 32.60 31.80 32.60 0.0M
2025-03-24 31.80 32.00 31.20 32.00 0.0M
2025-03-21 31.60 31.80 30.80 31.40 0.0M
2025-03-20 31.20 32.00 31.20 31.20 0.0M
2025-03-19 31.00 31.60 31.00 31.60 0.0M
2025-03-18 31.00 31.00 30.80 31.00 0.0M
2025-03-17 30.80 33.00 30.60 31.00 0.0M
2025-03-14 30.40 30.40 29.60 30.20 0.0M
2025-03-13 28.00 30.20 28.00 30.20 0.0M
2025-03-12 28.00 28.80 28.00 28.60 0.0M
2025-03-11 28.60 28.60 27.00 28.00 0.0M
2025-03-10 29.00 29.00 26.80 29.00 0.0M
2025-03-07 30.40 30.40 28.80 29.20 0.0M
2025-03-06 29.40 29.80 28.40 29.80 0.0M
2025-03-05 30.00 30.40 29.40 30.00 0.0M
2025-03-04 31.20 31.20 28.80 29.80 0.0M
2025-03-03 32.40 32.40 31.40 31.60 0.0M
2025-02-28 32.00 32.20 31.60 32.00 0.0M
2025-02-27 33.00 33.00 32.00 32.60 0.0M
2025-02-26 32.20 33.40 32.20 33.20 0.0M
2025-02-25 33.40 33.40 31.80 32.00 0.0M
2025-02-24 32.20 33.40 32.20 33.40 0.0M
2025-02-21 32.20 32.40 31.40 32.40 0.0M
2025-02-20 32.60 32.80 31.80 31.80 0.0M
2025-02-19 31.60 32.80 31.40 32.80 0.1M
2025-02-18 31.80 31.80 31.40 31.60 0.0M
2025-02-17 31.80 31.80 31.60 31.80 0.0M
2025-02-14 31.40 31.80 31.40 31.80 0.0M
2025-02-13 31.80 31.80 31.20 31.80 0.0M
2025-02-12 31.20 31.60 31.00 31.40 0.0M
2025-02-11 31.60 32.00 30.80 31.00 0.0M
2025-02-10 31.00 31.80 30.60 31.20 0.0M
2025-02-07 32.40 32.60 30.80 31.40 0.0M
2025-02-06 35.20 35.20 32.60 32.60 0.0M
2025-02-05 31.20 34.00 31.20 34.00 0.1M
2025-02-04 30.80 30.80 30.60 30.80 0.0M
2025-02-03 30.60 30.80 30.40 30.80 0.0M
2025-01-31 30.80 30.80 30.80 30.80 0.0M
2025-01-30 30.80 31.20 30.00 30.40 0.0M
2025-01-29 31.40 32.00 30.60 30.80 0.0M
2025-01-28 30.80 31.00 30.00 31.00 0.0M
2025-01-27 30.80 32.00 30.80 30.80 0.0M
2025-01-24 30.00 30.80 29.80 30.80 0.0M
2025-01-23 29.40 30.00 29.00 29.60 0.0M
2025-01-22 30.40 30.40 29.40 29.60 0.0M
2025-01-21 29.60 30.00 29.20 30.00 0.0M
2025-01-20 29.20 29.60 29.20 29.60 0.0M
2025-01-17 29.40 29.40 29.40 29.40 0.0M
2025-01-16 29.20 29.20 29.00 29.00 0.0M
2025-01-15 29.00 29.40 29.00 29.00 0.0M
2025-01-14 28.80 29.40 28.60 29.00 0.0M
2025-01-13 28.60 29.40 28.40 28.80 0.0M
2025-01-10 28.20 28.40 28.00 28.20 0.0M
2025-01-09 26.80 30.00 26.80 28.40 0.0M
2025-01-08 25.40 26.60 25.40 26.60 0.0M
2025-01-07 25.00 25.20 24.60 25.20 0.0M
2025-01-06 25.20 25.20 24.80 25.00 0.0M
2025-01-03 25.40 25.40 25.20 25.20 0.0M
2025-01-02 25.40 25.40 25.20 25.40 0.0M